STOCK QUOTATION ------------------- DATE : Monday, 20 July 2020 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------ S T O C K No. ------------------------------------------------------------------ Remarks Prev. Close Change % Freq Volume Value B Code N A M E --- --------------- -------------------------------------------------- -------- ---------- ---------- -------- -------- ---------- ------------------ -------------------- --- 1 AALI Astra Agro Lestari Tbk. 9,175 9,425 250 2.72 5,614 7,873,200 75,343,435,000 1 2 ABBA Mahaka Media Tbk. 50 50 0 0.00 49 125,300 6,265,000 2 3 ABDA Asuransi Bina Dana Arta Tbk. 6,600 6,600 0 0.00 0 0 0 2 4 ABMM ABM Investama Tbk. 1,145 1,140 -5 -0.44 9 13,900 15,846,500 1 5 ACES Ace Hardware Indonesia Tbk. 1,635 1,555 -80 -4.89 4,586 14,598,900 23,066,322,500 1 6 ACST Acset Indonusa Tbk. 266 264 -2 -0.75 99 640,500 169,771,400 1 7 ADES Akasha Wira International Tbk. 860 855 -5 -0.58 44 50,900 43,542,500 2 8 ADHI Adhi Karya (Persero) Tbk. 635 625 -10 -1.57 1,975 20,330,300 12,729,398,000 1 9 ADMF Adira Dinamika Multi Finance Tbk. 7,725 7,750 25 0.32 210 175,000 1,355,385,000 1 10 ADMG Polychem Indonesia Tbk 105 102 -3 -2.86 125 1,399,300 144,625,400 1 11 ADRO Adaro Energy Tbk. 1,155 1,130 -25 -2.16 6,822 46,512,900 53,051,246,500 1 12 AGAR Asia Sejahtera Mina Tbk. 505 490 -15 -2.97 14 16,200 7,840,700 2 13 AGII Aneka Gas Industri Tbk. 570 565 -5 -0.88 56 186,400 105,969,500 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 228 220 -8 -3.51 2,219 39,145,200 8,744,103,200 1 15 AGRS Bank IBK Indonesia Tbk. 102 101 -1 -0.98 5 12,400 1,263,800 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 50 50 0 0.00 8 24,300 1,215,100 2 17 AIMS Akbar Indo Makmur Stimec Tbk 180 180 0 0.00 0 0 0 2 18 AISA Tiga Pilar Sejahtera Food Tbk. 168 168 0 0.00 0 0 0 1 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 0 0.00 0 0 0 2 20 AKPI Argha Karya Prima Industry Tbk. 326 360 34 10.43 7 4,200 1,361,000 2 21 AKRA AKR Corporindo Tbk. 2,480 2,460 -20 -0.81 1,122 10,061,300 24,797,677,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 250 236 -14 -5.60 53 67,100 16,038,000 2 23 ALDO Alkindo Naratama Tbk. 364 364 0 0.00 1 100 36,400 2 24 ALKA Alakasa Industrindo Tbk 428 420 -8 -1.87 2 200 84,000 2 25 ALMI Alumindo Light Metal Industry Tbk. 222 210 -12 -5.41 10 4,600 968,400 2 26 ALTO Tri Banyan Tirta Tbk. 348 346 -2 -0.57 3 8,900 3,101,800 1 27 AMAG Asuransi Multi Artha Guna Tbk. 276 282 6 2.17 9 53,900 14,790,800 2 28 AMAN Makmur Berkah Amanda Tbk. 195 196 1 0.51 12 280,600 54,717,200 1 29 AMAR Bank Amar Indonesia Tbk. 378 376 -2 -0.53 40 71,800 26,768,400 2 30 AMFG Asahimas Flat Glass Tbk. 2,730 2,910 180 6.59 8 1,800 5,245,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 268 268 0 0.00 13 2,100 544,200 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,150 2,150 0 0.00 1 300 645,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 745 755 10 1.34 239 446,400 333,782,000 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 285 4,816,200 240,810,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 530 590 60 11.32 14 11,600 6,810,000 1 36 ANTM Aneka Tambang Tbk. 660 650 -10 -1.52 3,458 31,533,100 20,603,407,000 1 37 APEX Apexindo Pratama Duta Tbk. 184 184 0 0.00 2 1,300 239,200 2 38 APIC Pacific Strategic Financial Tbk. 870 840 -30 -3.45 2,087 10,577,500 8,975,705,500 2 39 APII Arita Prima Indonesia Tbk. 266 248 -18 -6.77 33 52,000 13,548,800 2 40 APLI Asiaplast Industries Tbk. 120 120 0 0.00 2 500 60,000 1 41 APLN Agung Podomoro Land Tbk. 116 114 -2 -1.72 1,246 29,253,000 3,374,945,600 1 42 ARGO Argo Pantes Tbk 1,195 1,195 0 0.00 0 0 0 2 43 ARII Atlas Resources Tbk. 510 476 -34 -6.67 23 113,400 54,035,600 2 44 ARKA Arkha Jayanti Persada Tbk. 288 288 0 0.00 0 0 0 2 45 ARMY Armidian Karyatama Tbk. 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. 448 446 -2 -0.45 490 2,996,300 1,309,514,800 1 47 ARTA Arthavest Tbk 344 344 0 0.00 1 100 34,400 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 0 0 0 1 49 ARTO Bank Jago Tbk. 2,790 2,800 10 0.36 124 181,500 504,325,000 2 50 ASBI Asuransi Bintang Tbk. 308 318 10 3.25 6 4,300 1,366,400 2 51 ASDM Asuransi Dayin Mitra Tbk. 930 930 0 0.00 2 1,600 1,488,000 1 52 ASGR Astra Graphia Tbk. 665 665 0 0.00 113 1,332,600 887,598,000 1 53 ASII Astra International Tbk. 5,200 5,100 -100 -1.92 5,681 24,829,000 126,275,925,000 1 54 ASJT Asuransi Jasa Tania Tbk. 117 110 -7 -5.98 52 141,600 15,865,300 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,150 1,145 -5 -0.43 26 22,100 25,320,500 1 56 ASPI Andalan Sakti Primaindo Tbk. 270 258 -12 -4.44 1,099 9,791,100 2,568,020,200 2 57 ASRI Alam Sutera Realty Tbk. 134 131 -3 -2.24 5,596 192,171,200 25,598,834,400 1 58 ASRM Asuransi Ramayana Tbk. 2,010 1,990 -20 -1.00 4 1,500 2,998,000 2 59 ASSA Adi Sarana Armada Tbk. 488 474 -14 -2.87 610 6,872,200 3,288,270,200 1 60 ATIC Anabatic Technologies Tbk. 710 700 -10 -1.41 2 200 141,000 1 61 AUTO Astra Otoparts Tbk. 935 920 -15 -1.60 362 1,505,700 1,394,439,000 1 62 AYLS Agro Yasa Lestari Tbk. 50 50 0 0.00 8 27,600 1,380,000 2 63 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 6 7,000 350,000 2 64 BACA Bank Capital Indonesia Tbk. 366 352 -14 -3.83 15 11,300 4,020,000 2 65 BAJA Saranacentral Bajatama Tbk. 60 60 0 0.00 15 24,900 1,493,000 2 66 BALI Bali Towerindo Sentra Tbk. 830 850 20 2.41 14 1,900 1,617,000 2 67 BAPA Bekasi Asri Pemula Tbk. 50 50 0 0.00 0 0 0 1 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 0 0.00 2 1,100 55,000 2 69 BATA Sepatu Bata Tbk. 565 560 -5 -0.88 5 1,500 840,500 1 70 BAYU Bayu Buana Tbk 1,045 1,045 0 0.00 0 0 0 2 71 BBCA Bank Central Asia Tbk. 30,600 30,700 100 0.33 7,073 11,958,900 365,168,365,000 1 72 BBHI Bank Harda Internasional Tbk. 123 147 24 19.51 186 1,703,300 241,301,000 2 73 BBKP Bank Bukopin Tbk. 181 181 0 0.00 761 24,153,800 4,378,670,600 1 74 BBLD Buana Finance Tbk. 370 370 0 0.00 3 1,352,300 500,350,600 2 75 BBMD Bank Mestika Dharma Tbk. 1,380 1,430 50 3.62 5 5,600 8,013,000 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,670 4,540 -130 -2.78 18,325 67,696,500 310,432,617,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,100 3,050 -50 -1.61 22,655 136,548,700 418,937,474,000 1 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 50 0 0.00 0 0 0 1 79 BBSS Bumi Benowo Sukses Sejahtera Tbk. 142 142 0 0.00 1,823 6,302,300 894,389,200 2 80 BBTN Bank Tabungan Negara (Persero) Tbk. 1,305 1,240 -65 -4.98 10,322 114,160,800 144,359,485,500 1 81 BBYB Bank Yudha Bhakti Tbk. 292 302 10 3.42 2 200 60,400 1 82 BCAP MNC Kapital Indonesia Tbk. 156 156 0 0.00 2,158 9,321,800 1,461,748,000 1 83 BCIC Bank JTrust Indonesia Tbk. 450 450 0 0.00 0 0 0 2 84 BCIP Bumi Citra Permai Tbk. 55 52 -3 -5.45 631 11,901,100 643,375,200 2 85 BDMN Bank Danamon Indonesia Tbk. 2,750 2,730 -20 -0.73 612 1,624,300 4,448,259,000 1 86 BEEF Estika Tata Tiara Tbk. 216 214 -2 -0.93 429 2,849,300 618,179,600 2 87 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 6 98,500 4,925,000 2 88 BELL Trisula Textile Industries Tbk. 700 690 -10 -1.43 272 789,700 552,690,000 2 89 BESS Batulicin Nusantara Maritim Tbk. 230 226 -4 -1.74 8 5,400 1,233,200 2 90 BEST Bekasi Fajar Industrial Estate Tbk. 122 124 2 1.64 3,081 89,178,100 11,264,962,600 1 91 BFIN BFI Finance Indonesia Tbk. 274 262 -12 -4.38 1,676 32,805,300 8,783,437,600 1 92 BGTG Bank Ganesha Tbk. 53 51 -2 -3.77 158 4,168,900 212,646,400 2 93 BHAT Bhakti Multi Artha Tbk. 440 438 -2 -0.45 2,091 130,149,600 57,344,062,200 2 94 BHIT MNC Investama Tbk. 50 50 0 0.00 7 34,400 1,720,000 1 95 BIKA Binakarya Jaya Abadi Tbk. 193 193 0 0.00 0 0 0 2 96 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 1 100 5,000 2 97 BINA Bank Ina Perdana Tbk. 875 840 -35 -4.00 153 1,780,600 1,507,878,500 1 98 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 3 4,100 205,000 2 99 BIPP Bhuwanatala Indah Permai Tbk. 56 54 -2 -3.57 9 56,400 3,053,900 2 100 BIRD Blue Bird Tbk. 985 940 -45 -4.57 712 2,572,000 2,454,510,000 1 101 BISI BISI International Tbk. 820 825 5 0.61 61 65,800 53,999,500 1 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 910 875 -35 -3.85 3,663 20,686,700 18,417,206,500 1 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 540 520 -20 -3.70 4,510 31,396,400 16,364,813,500 1 104 BKDP Bukit Darmo Property Tbk 50 54 4 8.00 23 81,900 4,147,700 2 105 BKSL Sentul City Tbk. 50 50 0 0.00 22 126,300 6,315,000 1 106 BKSW Bank QNB Indonesia Tbk. 75 72 -3 -4.00 10 30,500 2,237,400 2 107 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 1 100 5,000 1 108 BLTZ Graha Layar Prima Tbk. 3,600 3,600 0 0.00 0 0 0 2 109 BLUE Berkah Prima Perkasa Tbk. 510 505 -5 -0.98 77 84,300 42,564,500 2 110 BMAS Bank Maspion Indonesia Tbk. 282 280 -2 -0.71 15 18,600 5,208,600 2 111 BMRI Bank Mandiri (Persero) Tbk. 5,175 5,100 -75 -1.45 5,665 26,055,800 133,302,142,500 1 112 BMSR Bintang Mitra Semestaraya Tbk 54 53 -1 -1.85 6 33,600 1,781,800 1 113 BMTR Global Mediacom Tbk. 202 197 -5 -2.48 1,070 38,060,600 7,600,662,600 1 114 BNBA Bank Bumi Arta Tbk. 294 294 0 0.00 28 225,300 65,874,400 1 115 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 3 2,300 115,000 2 116 BNGA Bank CIMB Niaga Tbk. 780 785 5 0.64 1,181 10,915,300 8,647,782,000 1 117 BNII Bank Maybank Indonesia Tbk. 163 165 2 1.23 224 1,648,300 273,525,900 1 118 BNLI Bank Permata Tbk. 1,275 1,280 5 0.39 294 6,745,500 8,632,571,000 1 119 BOGA Bintang Oto Global Tbk. 1,395 1,395 0 0.00 3,614 65,427,300 91,909,992,500 2 120 BOLA Bali Bintang Sejahtera Tbk. 160 160 0 0.00 41 17,300 2,805,800 2 121 BOLT Garuda Metalindo Tbk. 930 865 -65 -6.99 4 3,100 2,681,500 2 122 BOSS Borneo Olah Sarana Sukses Tbk. 79 79 0 0.00 213 3,243,600 256,164,900 2 123 BPFI Batavia Prosperindo Finance Tbk. 1,185 1,185 0 0.00 0 0 0 2 124 BPII Batavia Prosperindo Internasional Tbk. 10,000 10,000 0 0.00 0 0 0 2 125 BPTR Batavia Prosperindo Trans Tbk. 76 78 2 2.63 16 6,600 510,400 1 126 BRAM Indo Kordsa Tbk. 5,325 5,325 0 0.00 0 0 0 1 127 BRIS Bank BRIsyariah Tbk. 488 474 -14 -2.87 8,894 67,948,100 32,538,519,600 1 128 BRMS Bumi Resources Minerals Tbk. 50 50 0 0.00 22 190,000 9,500,000 2 129 BRNA Berlina Tbk. 1,000 1,000 0 0.00 0 0 0 2 130 BRPT Barito Pacific Tbk. 1,255 1,250 -5 -0.40 3,240 44,387,600 55,589,972,500 1 131 BSDE Bumi Serpong Damai Tbk. 745 715 -30 -4.03 5,179 74,557,300 53,778,872,000 1 132 BSIM Bank Sinarmas Tbk. 520 520 0 0.00 7 4,300 2,237,000 1 133 BSSR Baramulti Suksessarana Tbk. 1,300 1,295 -5 -0.38 21 11,700 15,180,500 2 134 BSWD Bank Of India Indonesia Tbk. 1,750 1,750 0 0.00 0 0 0 2 135 BTEK Bumi Teknokultura Unggul Tbk 50 50 0 0.00 0 0 0 2 136 BTEL Bakrie Telecom Tbk. 50 50 0 0.00 0 0 0 1 137 BTON Betonjaya Manunggal Tbk. 188 190 2 1.06 44 203,400 39,084,200 2 138 BTPN Bank BTPN Tbk. 2,200 2,200 0 0.00 91 103,700 228,869,000 1 139 BTPS Bank BTPN Syariah Tbk. 3,190 3,160 -30 -0.94 2,322 4,500,400 14,259,197,000 1 140 BUDI Budi Starch & Sweetener Tbk. 88 88 0 0.00 39 49,900 4,346,500 1 141 BUKK Bukaka Teknik Utama Tbk. 740 740 0 0.00 13 6,600 4,840,000 2 142 BULL Buana Lintas Lautan Tbk. 316 316 0 0.00 3,016 112,499,200 35,646,914,200 1 143 BUMI Bumi Resources Tbk. 50 50 0 0.00 84 672,600 33,630,000 2 144 BUVA Bukit Uluwatu Villa Tbk. 54 52 -2 -3.70 96 581,900 32,954,800 2 145 BVIC Bank Victoria International Tbk. 69 66 -3 -4.35 135 791,000 51,874,500 1 146 BWPT Eagle High Plantations Tbk. 102 117 15 14.71 23,515 961,173,000 112,453,309,400 1 147 BYAN Bayan Resources Tbk. 12,600 12,600 0 0.00 13 4,000 50,397,500 1 148 CAKK Cahayaputra Asa Keramik Tbk. 50 50 0 0.00 72 445,700 22,297,200 2 149 CAMP Campina Ice Cream Industry Tbk. 206 208 2 0.97 108 332,100 67,728,200 1 150 CANI Capitol Nusantara Indonesia Tbk. 144 147 3 2.08 21 12,800 1,794,500 2 151 CARE Metro Healthcare Indonesia Tbk. 334 342 8 2.40 1,117 37,464,500 12,552,587,800 2 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 8 351,300 17,565,000 1 153 CASA Capital Financial Indonesia Tbk. 374 366 -8 -2.14 17 20,100 7,311,000 2 154 CASH Cashlez Worldwide Indonesia Tbk. 560 600 40 7.14 1,337 10,440,900 6,029,821,500 3 155 CASS Cardig Aero Services Tbk. 189 187 -2 -1.06 142 907,000 171,154,100 2 156 CBMF Cahaya Bintang Medan Tbk. 195 206 11 5.64 433 3,903,800 770,505,100 2 157 CCSI Communication Cable Systems Indonesia Tbk. 250 248 -2 -0.80 46 363,300 90,117,800 2 158 CEKA Wilmar Cahaya Indonesia Tbk. 1,995 2,000 5 0.25 166 213,500 434,341,500 1 159 CENT Centratama Telekomunikasi Indonesia Tbk. 98 100 2 2.04 464 23,571,500 2,365,352,400 2 160 CFIN Clipan Finance Indonesia Tbk. 195 190 -5 -2.56 55 2,196,900 417,348,500 1 161 CINT Chitose Internasional Tbk. 244 246 2 0.82 8 33,700 8,271,200 2 162 CITA Cita Mineral Investindo Tbk. 1,750 1,700 -50 -2.86 10 10,500 17,975,000 2 163 CITY Natura City Developments Tbk. 51 50 -1 -1.96 20 25,100 1,255,000 1 164 CKRA Cakra Mineral Tbk. 76 76 0 0.00 0 0 0 2 165 CLAY Citra Putra Realty Tbk. 1,960 1,960 0 0.00 0 0 0 2 166 CLEO Sariguna Primatirta Tbk. 466 456 -10 -2.15 1,670 11,083,300 5,098,815,000 1 167 CLPI Colorpak Indonesia Tbk. 725 700 -25 -3.45 69 196,200 138,377,500 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,300 1,310 10 0.77 15 10,900 14,267,500 1 169 CMPP AirAsia Indonesia Tbk. 184 184 0 0.00 0 0 0 2 170 CNKO Exploitasi Energi Indonesia Tbk. 50 50 0 0.00 1 100 5,000 1 171 CNTB Saham Seri B ( Centex Tbk ) 250 250 0 0.00 0 0 0 2 172 CNTX Century Textile Industry Tbk. 244 256 12 4.92 1 100 25,600 2 173 COCO Wahana Interfood Nusantara Tbk. 840 805 -35 -4.17 20 6,200 4,907,500 2 174 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk 6,125 6,025 -100 -1.63 5,703 10,252,300 61,689,750,000 1 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 7 3,600 180,000 2 177 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 2 200,100 10,005,000 1 178 CSAP Catur Sentosa Adiprana Tbk. 340 322 -18 -5.29 14 47,800 15,487,800 1 179 CSIS Cahayasakti Investindo Sukses Tbk. 59 55 -4 -6.78 1,685 5,106,800 283,722,300 2 180 CSMI Cipta Selera Murni Tbk. 210 228 18 8.57 27 108,900 24,610,800 2 181 CSRA Cisadane Sawit Raya Tbk. 238 296 58 24.37 3,348 24,726,600 6,904,993,000 2 182 CTBN Citra Tubindo Tbk. 2,450 2,450 0 0.00 0 0 0 1 183 CTRA Ciputra Development Tbk. 645 625 -20 -3.10 2,986 26,965,500 17,059,784,500 1 184 CTTH Citatah Tbk. 50 50 0 0.00 0 0 0 2 185 DADA Diamond Citra Propertindo Tbk. 96 96 0 0.00 3,627 99,060,900 9,799,858,800 2 186 DART Duta Anggada Realty Tbk. 240 228 -12 -5.00 8 18,500 4,232,800 1 187 DAYA Duta Intidaya Tbk. 655 655 0 0.00 0 0 0 2 188 DEAL Dewata Freightinternational Tbk. 89 88 -1 -1.12 1,038 2,271,600 203,418,800 2 189 DEFI Danasupra Erapacific Tbk. 1,790 1,785 -5 -0.28 29 24,700 44,121,000 2 190 DEWA Darma Henwa Tbk 50 50 0 0.00 3 1,200 60,000 1 191 DFAM Dafam Property Indonesia Tbk. 350 346 -4 -1.14 2 200 69,200 2 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 0 0.00 0 0 0 1 193 DIGI Arkadia Digital Media Tbk. 1,710 1,720 10 0.58 3 300 516,000 2 194 DILD Intiland Development Tbk. 181 178 -3 -1.66 218 3,622,000 646,469,700 1 195 DIVA Distribusi Voucher Nusantara Tbk. 1,785 1,775 -10 -0.56 45 81,600 145,220,500 2 196 DKFT Central Omega Resources Tbk. 115 113 -2 -1.74 193 2,359,800 270,096,400 2 197 DLTA Delta Djakarta Tbk. 4,810 4,810 0 0.00 20 4,100 19,751,000 1 198 DMAS Puradelta Lestari Tbk. 200 212 12 6.00 9,870 434,420,700 92,050,746,000 1 199 DMMX Digital Mediatama Maxima Tbk. 210 204 -6 -2.86 969 10,199,800 2,101,475,600 2 200 DMND Diamond Food Indonesia Tbk. 950 955 5 0.53 25 15,200 14,514,500 1 201 DNAR Bank Oke Indonesia Tbk. 250 250 0 0.00 0 0 0 1 202 DNET Indoritel Makmur Internasional Tbk. 3,390 3,300 -90 -2.65 4 2,500 8,250,000 2 203 DOID Delta Dunia Makmur Tbk. 234 230 -4 -1.71 4,930 116,544,800 27,188,128,200 1 204 DPNS Duta Pertiwi Nusantara Tbk. 298 278 -20 -6.71 9 10,400 2,893,200 1 205 DPUM Dua Putra Utama Makmur Tbk. 74 78 4 5.41 8 10,700 754,500 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 69 66 -3 -4.35 174 911,300 59,863,800 1 207 DSNG Dharma Satya Nusantara Tbk. 340 354 14 4.12 777 9,378,800 3,365,361,800 1 208 DSSA Dian Swastatika Sentosa Tbk 20,875 20,875 0 0.00 0 0 0 1 209 DUCK Jaya Bersama Indo Tbk. 436 434 -2 -0.46 249 789,600 344,205,200 1 210 DUTI Duta Pertiwi Tbk 5,950 5,700 -250 -4.20 274 155,500 915,920,000 2 211 DVLA Darya-Varia Laboratoria Tbk. 2,190 2,160 -30 -1.37 40 33,900 73,302,000 1 212 DWGL Dwi Guna Laksana Tbk. 240 252 12 5.00 17 2,600 642,200 2 213 DYAN Dyandra Media International Tbk. 50 50 0 0.00 12 119,200 5,960,000 1 214 EAST Eastparc Hotel Tbk. 59 58 -1 -1.69 165 2,004,500 115,723,900 2 215 ECII Electronic City Indonesia Tbk. 700 700 0 0.00 6 25,100 17,569,000 2 216 EKAD Ekadharma International Tbk. 1,230 1,300 70 5.69 803 1,265,100 1,627,440,000 1 217 ELSA Elnusa Tbk. 234 226 -8 -3.42 2,261 36,120,300 8,276,693,600 1 218 ELTY Bakrieland Development Tbk. 50 50 0 0.00 1 100 5,000 1 219 EMDE Megapolitan Developments Tbk. 202 202 0 0.00 0 0 0 2 220 EMTK Elang Mahkota Teknologi Tbk. 4,800 4,800 0 0.00 0 0 0 1 221 ENRG Energi Mega Persada Tbk. 51 50 -1 -1.96 102 4,777,200 241,085,600 2 222 ENVY Envy Technologies Indonesia Tbk. 116 109 -7 -6.03 4,399 124,882,400 13,739,676,800 2 223 EPAC Megalestari Epack Sentosaraya Tbk. 276 264 -12 -4.35 556 2,798,100 748,581,600 2 224 EPMT Enseval Putera Megatrading Tbk. 1,870 1,870 0 0.00 0 0 0 2 225 ERAA Erajaya Swasembada Tbk. 1,455 1,450 -5 -0.34 5,821 34,505,400 50,695,814,000 1 226 ERTX Eratex Djaja Tbk. 119 115 -4 -3.36 5 3,400 407,600 2 227 ESIP Sinergi Inti Plastindo Tbk. 212 206 -6 -2.83 2,199 15,576,800 3,386,322,400 2 228 ESSA Surya Esa Perkasa Tbk. 158 154 -4 -2.53 168 1,468,400 231,258,500 1 229 ESTA Esta Multi Usaha Tbk. 99 100 1 1.01 62 237,000 23,603,800 2 230 ESTI Ever Shine Tex Tbk. 52 50 -2 -3.85 54 389,200 19,460,000 1 231 ETWA Eterindo Wahanatama Tbk 74 72 -2 -2.70 8 101,400 7,309,500 1 232 EXCL XL Axiata Tbk. 2,850 2,870 20 0.70 2,409 3,809,200 10,927,882,000 1 233 FAST Fast Food Indonesia Tbk. 930 920 -10 -1.08 39 17,100 15,719,000 2 234 FASW Fajar Surya Wisesa Tbk. 7,300 7,300 0 0.00 0 0 0 1 235 FILM MD Pictures Tbk. 177 181 4 2.26 144 716,600 127,877,500 1 236 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 237 FIRE Alfa Energi Investama Tbk. 106 103 -3 -2.83 258 2,133,900 221,691,400 2 238 FISH FKS Multi Agro Tbk. 2,950 2,940 -10 -0.34 3 2,300 6,776,000 2 239 FITT Hotel Fitra International Tbk. 69 65 -4 -5.80 16 73,000 4,775,100 2 240 FMII Fortune Mate Indonesia Tbk 800 800 0 0.00 0 0 0 2 241 FOOD Sentra Food Indonesia Tbk. 123 122 -1 -0.81 266 5,632,200 687,730,100 2 242 FORU Fortune Indonesia Tbk 75 75 0 0.00 0 0 0 2 243 FORZ Forza Land Indonesia Tbk. 50 50 0 0.00 0 0 0 1 244 FPNI Lotte Chemical Titan Tbk. 91 91 0 0.00 19 293,500 26,849,300 2 245 FREN Smartfren Telecom Tbk. 98 96 -2 -2.04 850 19,663,600 1,898,943,700 1 246 FUJI Fuji Finance Indonesia Tbk. 110 108 -2 -1.82 14 45,600 4,800,600 2 247 GAMA Aksara Global Development Tbk. 50 50 0 0.00 0 0 0 1 248 GDST Gunawan Dianjaya Steel Tbk. 59 59 0 0.00 40 409,800 24,179,100 2 249 GDYR Goodyear Indonesia Tbk. 1,375 1,375 0 0.00 0 0 0 1 250 GEMA Gema Grahasarana Tbk. 372 372 0 0.00 0 0 0 2 251 GEMS Golden Energy Mines Tbk. 2,550 2,550 0 0.00 0 0 0 1 252 GGRM Gudang Garam Tbk. 49,600 49,300 -300 -0.60 1,604 718,200 35,456,947,500 1 253 GGRP Gunung Raja Paksi Tbk. 290 288 -2 -0.69 12 35,200 10,216,400 2 254 GHON Gihon Telekomunikasi Indonesia Tbk. 1,615 1,615 0 0.00 0 0 0 1 255 GIAA Garuda Indonesia (Persero) Tbk. 260 256 -4 -1.54 1,867 23,324,500 5,994,345,600 1 256 GJTL Gajah Tunggal Tbk. 406 402 -4 -0.99 235 2,888,400 1,164,143,000 1 257 GLOB Global Teleshop Tbk. 148 167 19 12.84 11 15,300 2,277,900 2 258 GLVA Galva Technologies Tbk. 326 324 -2 -0.61 1 100 32,400 2 259 GMFI Garuda Maintenance Facility Aero Asia Tbk. 86 84 -2 -2.33 289 4,120,900 349,139,100 1 260 GMTD Gowa Makassar Tourism Development Tbk. 17,975 17,975 0 0.00 0 0 0 2 261 GOLD Visi Telekomunikasi Infrastruktur Tbk. 186 193 7 3.76 6 4,200 785,700 2 262 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 263 GOOD Garudafood Putra Putri Jaya Tbk. 1,295 1,295 0 0.00 192 287,300 371,315,000 1 264 GPRA Perdana Gapuraprima Tbk. 51 52 1 1.96 251 16,554,400 864,289,800 1 265 GREN Evergreen Invesco Tbk. 328 328 0 0.00 0 0 0 1 266 GSMF Equity Development Investment Tbk. 95 90 -5 -5.26 1 100 9,000 2 267 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 268 GWSA Greenwood Sejahtera Tbk. 96 99 3 3.12 9 9,400 937,100 1 269 GZCO Gozco Plantations Tbk. 50 50 0 0.00 333 16,635,900 836,707,300 1 270 HADE Himalaya Energi Perkasa Tbk. 50 50 0 0.00 0 0 0 2 271 HDFA Radana Bhaskara Finance Tbk. 184 194 10 5.43 1 100 19,400 1 272 HDIT Hensel Davest Indonesia Tbk. 428 448 20 4.67 6 600 267,800 1 273 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 274 HEAL Medikaloka Hermina Tbk. 2,970 2,990 20 0.67 71 138,200 413,082,000 1 275 HELI Jaya Trishindo Tbk. 220 210 -10 -4.55 10 19,300 4,054,400 2 276 HERO Hero Supermarket Tbk. 845 830 -15 -1.78 25 10,100 8,417,000 1 277 HEXA Hexindo Adiperkasa Tbk. 3,640 3,640 0 0.00 57 47,900 173,477,000 1 278 HITS Humpuss Intermoda Transportasi Tbk. 570 535 -35 -6.14 5 1,400 750,000 1 279 HKMU HK Metals Utama Tbk. 80 79 -1 -1.25 953 17,284,100 1,372,271,100 1 280 HMSP H.M. Sampoerna Tbk. 1,840 1,835 -5 -0.27 5,073 49,144,000 90,317,297,000 1 281 HOKI Buyung Poetra Sembada Tbk. 655 655 0 0.00 516 8,001,300 5,212,034,500 1 282 HOME Hotel Mandarine Regency Tbk. 50 50 0 0.00 0 0 0 2 283 HOTL Saraswati Griya Lestari Tbk. 50 51 1 2.00 1,281 16,250,100 902,975,100 1 284 HRME Menteng Heritage Realty Tbk. 68 67 -1 -1.47 4,748 179,994,000 12,454,285,300 2 285 HRTA Hartadinata Abadi Tbk. 234 230 -4 -1.71 65 160,500 36,852,400 1 286 HRUM Harum Energy Tbk. 1,210 1,185 -25 -2.07 162 476,200 568,070,500 1 287 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 3 2,000 100,000 2 288 IBFN Intan Baruprana Finance Tbk. 312 312 0 0.00 1 3,200 998,400 2 289 IBST Inti Bangun Sejahtera Tbk. 8,200 8,200 0 0.00 0 0 0 1 290 ICBP Indofood CBP Sukses Makmur Tbk. 9,275 9,325 50 0.54 5,798 13,802,800 128,653,360,000 1 291 ICON Island Concepts Indonesia Tbk. 57 63 6 10.53 29 111,300 6,523,100 2 292 IDPR Indonesia Pondasi Raya Tbk. 193 192 -1 -0.52 20 239,000 46,119,800 1 293 IFII Indonesia Fibreboard Industry Tbk. 132 132 0 0.00 103 545,400 71,859,200 1 294 IFSH Ifishdeco Tbk. 448 448 0 0.00 0 0 0 2 295 IGAR Champion Pacific Indonesia Tbk. 260 260 0 0.00 10 16,600 4,320,000 1 296 IIKP Inti Agri Resources Tbk 50 50 0 0.00 0 0 0 2 297 IKAI Intikeramik Alamasri Industri Tbk. 50 50 0 0.00 5 11,400 570,000 1 298 IKAN Era Mandiri Cemerlang Tbk. 590 570 -20 -3.39 1,229 4,662,600 2,756,528,000 2 299 IKBI Sumi Indo Kabel Tbk. 220 226 6 2.73 2 600 132,600 2 300 IMAS Indomobil Sukses Internasional Tbk. 660 650 -10 -1.52 445 2,023,700 1,345,939,000 1 301 IMJS Indomobil Multi Jasa Tbk. 260 258 -2 -0.77 220 1,577,500 406,666,200 1 302 IMPC Impack Pratama Industri Tbk. 1,265 1,265 0 0.00 71 684,800 867,497,000 2 303 INAF Indofarma Tbk. 1,120 1,205 85 7.59 5,318 29,539,800 34,928,632,500 1 304 INAI Indal Aluminium Industry Tbk. 350 338 -12 -3.43 11 20,800 7,040,200 2 305 INCF Indo Komoditi Korpora Tbk. 50 53 3 6.00 1,034 20,165,000 1,092,553,000 2 306 INCI Intanwijaya Internasional Tbk 470 520 50 10.64 176 186,200 93,350,300 1 307 INCO Vale Indonesia Tbk. 3,200 3,130 -70 -2.19 2,791 12,427,700 38,979,877,000 1 308 INDF Indofood Sukses Makmur Tbk. 6,550 6,600 50 0.76 8,111 21,600,300 143,344,947,500 1 309 INDO Royalindo Investa Wijaya Tbk. 154 146 -8 -5.19 449 2,158,800 324,186,800 2 310 INDR Indo-Rama Synthetics Tbk. 2,260 2,250 -10 -0.44 18 186,900 420,584,000 1 311 INDS Indospring Tbk. 2,230 2,290 60 2.69 75 57,400 131,275,000 1 312 INDX Tanah Laut Tbk 54 53 -1 -1.85 4 11,100 567,300 2 313 INDY Indika Energy Tbk. 975 940 -35 -3.59 3,801 32,500,300 30,995,744,000 1 314 INKP Indah Kiat Pulp & Paper Tbk. 8,175 7,950 -225 -2.75 5,559 13,345,300 107,329,895,000 1 315 INOV Inocycle Technology Group Tbk. 254 252 -2 -0.79 32 65,900 16,159,200 2 316 INPC Bank Artha Graha Internasional Tbk. 50 51 1 2.00 22 5,800 295,500 1 317 INPP Indonesian Paradise Property Tbk. 700 700 0 0.00 15 22,200 15,270,000 2 318 INPS Indah Prakasa Sentosa Tbk. 1,705 1,705 0 0.00 61 21,000 34,420,500 2 319 INRU Toba Pulp Lestari Tbk. 835 835 0 0.00 16 26,800 21,689,500 2 320 INTA Intraco Penta Tbk. 276 280 4 1.45 6 6,000 1,680,000 2 321 INTD Inter Delta Tbk 158 147 -11 -6.96 9 21,400 3,145,800 2 322 INTP Indocement Tunggal Prakarsa Tbk. 12,175 12,000 -175 -1.44 2,858 5,559,200 66,963,405,000 1 323 IPCC Indonesia Kendaraan Terminal Tbk. 438 436 -2 -0.46 819 3,339,300 1,461,680,200 1 324 IPCM Jasa Armada Indonesia Tbk. 214 228 14 6.54 186 1,190,100 264,438,000 2 325 IPOL Indopoly Swakarsa Industry Tbk. 73 73 0 0.00 10 15,700 1,149,900 1 326 IPTV MNC Vision Networks Tbk. 348 344 -4 -1.15 1,768 35,786,700 12,339,704,600 1 327 IRRA Itama Ranoraya Tbk. 595 590 -5 -0.84 649 4,614,900 2,707,433,500 2 328 ISAT Indosat Tbk. 2,560 2,570 10 0.39 1,815 5,499,800 13,931,569,000 1 329 ISSP Steel Pipe Industry of Indonesia Tbk. 130 127 -3 -2.31 168 1,997,800 257,652,100 1 330 ITIC Indonesian Tobacco Tbk. 925 865 -60 -6.49 355 624,800 541,264,500 2 331 ITMA Sumber Energi Andalan Tbk. 410 410 0 0.00 0 0 0 2 332 ITMG Indo Tambangraya Megah Tbk. 7,850 7,675 -175 -2.23 2,685 3,068,200 23,876,732,500 1 333 JAST Jasnita Telekomindo Tbk. 95 92 -3 -3.16 1,119 10,516,100 974,669,800 2 334 JAWA Jaya Agra Wattie Tbk. 68 67 -1 -1.47 55 449,200 31,104,000 1 335 JAYA Armada Berjaya Trans Tbk. 82 84 2 2.44 321 5,197,400 459,829,500 2 336 JECC Jembo Cable Company Tbk. 6,800 6,800 0 0.00 0 0 0 2 337 JGLE Graha Andrasentra Propertindo Tbk. 50 50 0 0.00 0 0 0 2 338 JIHD Jakarta International Hotels & Development Tbk. 605 655 50 8.26 1 100 65,500 2 339 JKON Jaya Konstruksi Manggala Pratama Tbk. 360 340 -20 -5.56 53 1,242,500 421,503,200 1 340 JKSW Jakarta Kyoei Steel Works Tbk. 60 60 0 0.00 0 0 0 2 341 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 202 199 -3 -1.49 12 6,400 1,229,900 2 342 JPFA Japfa Comfeed Indonesia Tbk. 1,160 1,115 -45 -3.88 9,030 51,715,000 58,354,342,500 1 343 JRPT Jaya Real Property Tbk. 418 412 -6 -1.44 155 1,869,000 774,002,200 1 344 JSKY Sky Energy Indonesia Tbk. 81 79 -2 -2.47 449 5,705,400 462,958,300 1 345 JSMR Jasa Marga (Persero) Tbk. 4,400 4,240 -160 -3.64 4,398 8,460,600 36,083,855,000 1 346 JSPT Jakarta Setiabudi Internasional Tbk. 995 995 0 0.00 0 0 0 2 347 JTPE Jasuindo Tiga Perkasa Tbk. 765 760 -5 -0.65 26 262,700 201,082,000 2 348 KAEF Kimia Farma Tbk. 1,280 1,375 95 7.42 9,757 53,455,400 72,483,474,500 1 349 KARW ICTSI Jasa Prima Tbk. 50 50 0 0.00 15 15,100 756,000 2 350 KAYU Darmi Bersaudara Tbk. 54 53 -1 -1.85 355 1,544,000 83,117,100 2 351 KBAG Karya Bersama Anugerah Tbk. 420 392 -28 -6.67 3,352 26,220,600 10,853,487,600 2 352 KBLI KMI Wire & Cable Tbk. 412 406 -6 -1.46 104 550,200 224,738,600 1 353 KBLM Kabelindo Murni Tbk. 228 226 -2 -0.88 43 105,700 23,801,800 2 354 KBLV First Media Tbk. 330 312 -18 -5.45 3 1,100 344,800 2 355 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 356 KDSI Kedawung Setia Industrial Tbk. 760 750 -10 -1.32 16 6,200 4,770,500 2 357 KEEN Kencana Energi Lestari Tbk. 342 338 -4 -1.17 75 1,986,800 675,368,600 1 358 KEJU Mulia Boga Raya Tbk. 1,090 1,115 25 2.29 382 1,936,400 2,151,748,000 2 359 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 0 0.00 1 500,000 25,000,000 2 360 KICI Kedaung Indah Can Tbk 240 252 12 5.00 23 44,700 11,110,800 1 361 KIJA Kawasan Industri Jababeka Tbk. 143 144 1 0.70 114 1,274,300 182,893,800 1 362 KINO Kino Indonesia Tbk. 3,330 3,280 -50 -1.50 199 496,800 1,634,448,000 1 363 KIOS Kioson Komersial Indonesia Tbk. 200 200 0 0.00 2 1,100 222,000 2 364 KJEN Krida Jaringan Nusantara Tbk. 1,100 1,100 0 0.00 0 0 0 2 365 KKGI Resource Alam Indonesia Tbk. 196 199 3 1.53 10 22,600 4,580,900 1 366 KLBF Kalbe Farma Tbk. 1,465 1,485 20 1.37 3,704 19,394,400 28,694,762,500 1 367 KMTR Kirana Megatara Tbk. 284 296 12 4.23 39 34,400 9,995,200 2 368 KOBX Kobexindo Tractors Tbk. 92 91 -1 -1.09 55 296,700 26,912,600 1 369 KOIN Kokoh Inti Arebama Tbk 100 100 0 0.00 0 0 0 2 370 KONI Perdana Bangun Pusaka Tbk 486 482 -4 -0.82 1 100 48,200 2 371 KOPI Mitra Energi Persada Tbk. 510 510 0 0.00 26 26,600 13,566,000 2 372 KOTA DMS Propertindo Tbk. 620 620 0 0.00 398 7,964,100 4,933,833,500 1 373 KPAL Steadfast Marine Tbk. 67 67 0 0.00 237 3,037,100 203,482,300 1 374 KPAS Cottonindo Ariesta Tbk. 54 54 0 0.00 216 1,580,700 85,876,000 2 375 KPIG MNC Land Tbk. 110 109 -1 -0.91 111 1,631,600 177,669,700 2 376 KRAH Grand Kartech Tbk. 450 420 -30 -6.67 3 700 295,000 2 377 KRAS Krakatau Steel (Persero) Tbk. 368 366 -2 -0.54 5,651 76,143,300 28,286,172,400 1 378 KREN Kresna Graha Investama Tbk. 125 125 0 0.00 1,785 27,361,200 3,427,955,600 1 379 LAND Trimitra Propertindo Tbk. 214 202 -12 -5.61 76 158,200 33,521,800 2 380 LAPD Leyand International Tbk. 50 50 0 0.00 0 0 0 2 381 LCGP Eureka Prima Jakarta Tbk. 114 114 0 0.00 0 0 0 2 382 LCKM LCK Global Kedaton Tbk. 370 368 -2 -0.54 12 35,100 12,877,600 2 383 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 4 6,600 330,000 1 384 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 7,000 7,000 0 0.00 22 8,900 60,640,000 1 385 LINK Link Net Tbk. 2,040 2,040 0 0.00 1,002 1,215,800 2,507,345,000 1 386 LION Lion Metal Works Tbk. 334 348 14 4.19 2 300 104,400 1 387 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 11 110,300 5,515,000 2 388 LMPI Langgeng Makmur Industri Tbk. 80 78 -2 -2.50 11 78,200 6,030,500 2 389 LMSH Lionmesh Prima Tbk. 290 274 -16 -5.52 6 4,400 1,206,000 2 390 LPCK Lippo Cikarang Tbk 820 810 -10 -1.22 186 498,200 407,565,000 1 391 LPGI Lippo General Insurance Tbk. 3,800 3,800 0 0.00 5 6,800 25,840,000 1 392 LPIN Multi Prima Sejahtera Tbk 238 234 -4 -1.68 17 36,400 8,518,000 2 393 LPKR Lippo Karawaci Tbk. 141 138 -3 -2.13 2,292 21,930,800 3,040,858,900 1 394 LPLI Star Pacific Tbk 76 76 0 0.00 0 0 0 2 395 LPPF Matahari Department Store Tbk. 1,350 1,295 -55 -4.07 4,719 17,143,300 22,602,555,500 1 396 LPPS Lippo Securities Tbk. 80 75 -5 -6.25 9 2,600 195,600 2 397 LRNA Eka Sari Lorena Transport Tbk. 145 145 0 0.00 16 14,800 2,041,500 2 398 LSIP PP London Sumatra Indonesia Tbk. 945 990 45 4.76 13,847 138,014,100 138,126,736,500 1 399 LTLS Lautan Luas Tbk. 436 434 -2 -0.46 28 19,700 8,638,200 1 400 LUCK Sentral Mitra Informatika Tbk. 308 306 -2 -0.65 238 773,300 237,122,200 2 401 MABA Marga Abhinaya Abadi Tbk. 50 50 0 0.00 0 0 0 2 402 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 0 0.00 2 5,000 250,000 2 403 MAIN Malindo Feedmill Tbk. 620 605 -15 -2.42 1,243 9,852,600 6,029,579,500 1 404 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 3 900 45,000 1 405 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 406 MAPA Map Aktif Adiperkasa Tbk. 2,250 2,220 -30 -1.33 280 1,223,100 2,742,577,000 2 407 MAPB MAP Boga Adiperkasa Tbk. 1,465 1,465 0 0.00 4 1,200 1,758,000 2 408 MAPI Mitra Adiperkasa Tbk. 700 685 -15 -2.14 2,500 50,896,100 35,538,347,000 1 409 MARI Mahaka Radio Integra Tbk. 50 50 0 0.00 52 480,500 24,025,000 2 410 MARK Mark Dynamics Indonesia Tbk. 790 765 -25 -3.16 733 5,562,100 4,312,050,000 1 411 MASA Multistrada Arah Sarana Tbk. 560 565 5 0.89 4 400 239,500 1 412 MAYA Bank Mayapada Internasional Tbk. 6,500 6,500 0 0.00 0 0 0 1 413 MBAP Mitrabara Adiperdana Tbk. 1,805 1,840 35 1.94 101 130,000 241,042,500 2 414 MBSS Mitrabahtera Segara Sejati Tbk. 382 376 -6 -1.57 362 1,082,000 410,730,000 1 415 MBTO Martina Berto Tbk. 66 66 0 0.00 7 5,200 343,200 1 416 MCAS M Cash Integrasi Tbk. 2,040 2,010 -30 -1.47 404 1,488,000 2,996,148,500 2 417 MCOR Bank China Construction Bank Indonesia Tbk. 142 139 -3 -2.11 365 6,669,600 934,238,200 1 418 MDIA Intermedia Capital Tbk. 50 50 0 0.00 4 400 20,000 1 419 MDKA Merdeka Copper Gold Tbk. 1,485 1,475 -10 -0.67 3,841 40,293,900 60,506,160,000 2 420 MDKI Emdeki Utama Tbk. 155 155 0 0.00 23 29,400 4,597,000 2 421 MDLN Modernland Realty Tbk. 55 55 0 0.00 0 0 0 1 422 MDRN Modern Internasional Tbk. 50 50 0 0.00 1 100 5,000 1 423 MEDC Medco Energi Internasional Tbk. 476 460 -16 -3.36 3,993 59,137,900 27,613,398,600 1 424 MEGA Bank Mega Tbk. 6,200 6,200 0 0.00 1 100 620,000 1 425 MERK Merck Tbk. 4,050 3,780 -270 -6.67 866 547,900 2,117,376,000 2 426 META Nusantara Infrastructure Tbk. 110 112 2 1.82 64 647,400 72,728,100 1 427 MFIN Mandala Multifinance Tbk. 970 985 15 1.55 25 43,000 42,435,000 2 428 MFMI Multifiling Mitra Indonesia Tbk. 530 520 -10 -1.89 17 37,900 20,422,500 2 429 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 430 MGRO Mahkota Group Tbk. 700 705 5 0.71 483 3,453,700 2,392,954,500 1 431 MICE Multi Indocitra Tbk. 300 306 6 2.00 30 72,500 21,545,000 2 432 MIDI Midi Utama Indonesia Tbk. 1,450 1,450 0 0.00 0 0 0 2 433 MIKA Mitra Keluarga Karyasehat Tbk. 2,280 2,320 40 1.75 2,567 17,260,600 40,226,929,000 1 434 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 1 100 5,000 2 435 MIRA Mitra International Resources Tbk. 50 50 0 0.00 0 0 0 2 436 MITI Mitra Investindo Tbk. 51 51 0 0.00 0 0 0 2 437 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 0 0.00 2 1,200 60,000 2 438 MKPI Metropolitan Kentjana Tbk. 14,700 14,700 0 0.00 4 700 10,290,000 2 439 MLBI Multi Bintang Indonesia Tbk. 9,925 9,875 -50 -0.50 57 49,100 485,980,000 1 440 MLIA Mulia Industrindo Tbk 560 575 15 2.68 314 6,094,000 3,423,314,500 2 441 MLPL Multipolar Tbk. 51 51 0 0.00 60 1,548,400 78,968,300 1 442 MLPT Multipolar Technology Tbk. 600 585 -15 -2.50 128 214,500 126,466,000 1 443 MMLP Mega Manunggal Property Tbk. 188 188 0 0.00 154 3,308,000 622,530,200 2 444 MNCN Media Nusantara Citra Tbk. 900 880 -20 -2.22 6,528 44,121,200 39,255,195,000 1 445 MOLI Madusari Murni Indah Tbk. 965 945 -20 -2.07 3 10,200 9,642,000 2 446 MPMX Mitra Pinasthika Mustika Tbk. 492 488 -4 -0.81 261 1,360,700 665,740,000 1 447 MPOW Megapower Makmur Tbk. 53 53 0 0.00 47 38,400 2,071,300 2 448 MPPA Matahari Putra Prima Tbk. 112 110 -2 -1.79 74 506,000 55,643,100 1 449 MPRO Maha Properti Indonesia Tbk. 750 790 40 5.33 3 700 533,000 2 450 MRAT Mustika Ratu Tbk. 156 148 -8 -5.13 21 27,900 4,216,200 1 451 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 4,700 0 0.00 1 100 470,000 2 452 MSIN MNC Studios International Tbk. 256 256 0 0.00 1,372 8,513,500 2,200,905,400 1 453 MSKY MNC Sky Vision Tbk. 1,000 1,000 0 0.00 0 0 0 1 454 MTDL Metrodata Electronics Tbk. 1,435 1,415 -20 -1.39 235 716,800 1,036,476,500 1 455 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 0 0 0 2 456 MTLA Metropolitan Land Tbk. 396 372 -24 -6.06 9 42,400 15,827,800 1 457 MTPS Meta Epsi Tbk. 132 135 3 2.27 5 3,000 390,500 2 458 MTRA Mitra Pemuda Tbk. 244 244 0 0.00 0 0 0 2 459 MTSM Metro Realty Tbk. 204 202 -2 -0.98 2 1,500 303,200 2 460 MTWI Malacca Trust Wuwungan Insurance Tbk. 53 52 -1 -1.89 40 169,800 8,519,400 2 461 MYOH Samindo Resources Tbk. 1,090 1,085 -5 -0.46 30 70,300 75,944,500 1 462 MYOR Mayora Indah Tbk. 2,220 2,220 0 0.00 594 1,478,200 3,269,212,000 1 463 MYRX Hanson International Tbk. 50 50 0 0.00 0 0 0 2 464 MYRXP Saham Seri B Hanson International Tbk. 50 50 0 0.00 0 0 0 2 465 MYTX Asia Pacific Investama Tbk. 52 54 2 3.85 2 200 10,800 1 466 NASA Ayana Land International Tbk. 110 118 8 7.27 60 54,300 6,047,600 2 467 NATO Nusantara Properti Internasional Tbk. 286 280 -6 -2.10 128 1,533,800 434,718,600 2 468 NELY Pelayaran Nelly Dwi Putri Tbk. 123 123 0 0.00 6 17,000 2,101,200 2 469 NFCX NFC Indonesia Tbk. 1,795 1,800 5 0.28 11 1,164,500 2,096,019,000 2 470 NICK Charnic Capital Tbk. 348 348 0 0.00 0 0 0 2 471 NIKL Pelat Timah Nusantara Tbk. 540 550 10 1.85 2,356 12,630,200 7,012,568,000 1 472 NIPS Nipress Tbk. 282 282 0 0.00 0 0 0 2 473 NIRO City Retail Developments Tbk. 144 144 0 0.00 0 0 0 2 474 NISP Bank OCBC NISP Tbk. 730 720 -10 -1.37 28 179,200 129,958,500 1 475 NOBU Bank Nationalnobu Tbk. 680 680 0 0.00 0 0 0 1 476 NRCA Nusa Raya Cipta Tbk. 340 324 -16 -4.71 239 898,700 291,226,200 1 477 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 0 0 0 2 478 NZIA Nusantara Almazia Tbk. 192 183 -9 -4.69 25 25,100 4,583,600 1 479 OASA Protech Mitra Perkasa Tbk. 380 370 -10 -2.63 10 1,500,000 555,000,000 2 480 OCAP Onix Capital Tbk. 191 189 -2 -1.05 1 800 151,200 2 481 OKAS Ancora Indonesia Resources Tbk. 81 80 -1 -1.23 55 766,400 61,383,700 2 482 OMRE Indonesia Prima Property Tbk 316 316 0 0.00 0 0 0 2 483 OPMS Optima Prima Metal Sinergi Tbk. 127 128 1 0.79 666 6,893,200 905,526,400 2 484 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 1 100 5,000 1 485 PALM Provident Agro Tbk. 187 198 11 5.88 20 23,000 4,522,800 2 486 PAMG Bima Sakti Pertiwi Tbk. 86 81 -5 -5.81 513 6,358,200 523,969,500 1 487 PANI Pratama Abadi Nusa Industri Tbk. 60 59 -1 -1.67 17 25,400 1,531,600 2 488 PANR Panorama Sentrawisata Tbk. 88 88 0 0.00 206 2,090,000 183,312,800 1 489 PANS Panin Sekuritas Tbk. 865 860 -5 -0.58 158 326,200 281,730,000 1 490 PBID Panca Budi Idaman Tbk. 865 880 15 1.73 50 72,700 63,976,500 1 491 PBRX Pan Brothers Tbk. 248 246 -2 -0.81 24 50,200 12,374,600 1 492 PBSA Paramita Bangun Sarana Tbk. 690 690 0 0.00 0 0 0 1 493 PCAR Prima Cakrawala Abadi Tbk. 210 210 0 0.00 0 0 0 2 494 PDES Destinasi Tirta Nusantara Tbk 450 460 10 2.22 1 100 46,000 2 495 PEGE Panca Global Kapital Tbk. 111 130 19 17.12 24 44,700 5,674,700 2 496 PEHA Phapros Tbk. 1,130 1,120 -10 -0.88 87 117,700 132,168,000 1 497 PGAS Perusahaan Gas Negara Tbk. 1,160 1,140 -20 -1.72 4,440 54,876,400 62,940,136,000 1 498 PGJO Tourindo Guide Indonesia Tbk. 78 79 1 1.28 5 2,300 178,300 3 499 PGLI Pembangunan Graha Lestari Indah Tbk. 234 218 -16 -6.84 8 82,500 18,785,000 2 500 PGUN Pradiksi Gunatama Tbk. 368 344 -24 -6.52 298 1,920,000 665,362,200 1 501 PICO Pelangi Indah Canindo Tbk 195 195 0 0.00 80 235,500 46,360,200 2 502 PJAA Pembangunan Jaya Ancol Tbk. 550 535 -15 -2.73 62 155,700 83,959,000 1 503 PKPK Perdana Karya Perkasa Tbk 52 54 2 3.85 2,153 35,318,400 2,173,240,500 2 504 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 505 PLIN Plaza Indonesia Realty Tbk. 2,420 2,420 0 0.00 3 1,400 3,388,000 1 506 PMJS Putra Mandiri Jembar Tbk. 126 127 1 0.79 6 4,000 504,900 2 507 PNBN Bank Pan Indonesia Tbk 815 800 -15 -1.84 664 9,641,700 7,736,547,000 1 508 PNBS Bank Panin Dubai Syariah Tbk. 50 50 0 0.00 17 349,500 17,475,000 1 509 PNIN Paninvest Tbk. 740 730 -10 -1.35 16 15,300 11,221,000 1 510 PNLF Panin Financial Tbk. 184 180 -4 -2.17 941 27,516,500 4,988,412,300 1 511 PNSE Pudjiadi & Sons Tbk. 850 850 0 0.00 0 0 0 2 512 POLA Pool Advista Finance Tbk. 53 52 -1 -1.89 31 23,900 1,224,300 2 513 POLI Pollux Investasi Internasional Tbk. 1,165 1,170 5 0.43 30 12,700 14,145,500 2 514 POLL Pollux Properti Indonesia Tbk. 4,430 4,480 50 1.13 120 38,800 172,338,000 1 515 POLU Golden Flower Tbk. 880 835 -45 -5.11 15 7,400 6,529,000 2 516 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 1 2,000 100,000 2 517 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 518 PORT Nusantara Pelabuhan Handal Tbk. 560 525 -35 -6.25 7 4,300 2,538,000 2 519 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 1 500 25,000 2 520 POWR Cikarang Listrindo Tbk. 600 600 0 0.00 2,925 53,545,000 32,446,180,000 2 521 PPGL Prima Globalindo Logistik Tbk. 110 121 11 10.00 13 87,600 10,599,600 3 522 PPRE PP Presisi Tbk. 204 202 -2 -0.98 2,354 22,550,800 4,586,582,200 1 523 PPRO PP Properti Tbk. 50 50 0 0.00 139 673,500 33,675,000 1 524 PRAS Prima Alloy Steel Universal Tbk. 119 141 22 18.49 5 9,100 1,090,600 1 525 PRDA Prodia Widyahusada Tbk. 3,000 3,000 0 0.00 64 224,700 674,213,000 1 526 PRIM Royal Prima Tbk. 298 300 2 0.67 9 5,800 1,739,200 2 527 PSAB J Resources Asia Pasifik Tbk. 181 179 -2 -1.10 409 5,998,500 1,082,778,000 2 528 PSDN Prasidha Aneka Niaga Tbk 99 99 0 0.00 0 0 0 2 529 PSGO Palma Serasih Tbk. 105 102 -3 -2.86 9 9,500 993,000 2 530 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 2 200 10,000 2 531 PSSI Pelita Samudera Shipping Tbk. 161 168 7 4.35 12 54,400 8,759,400 1 532 PTBA Bukit Asam Tbk. 2,140 2,080 -60 -2.80 7,980 44,068,400 92,555,756,000 1 533 PTIS Indo Straits Tbk. 163 163 0 0.00 1 100 16,300 1 534 PTPP PP (Persero) Tbk. 985 960 -25 -2.54 3,412 38,788,700 37,736,807,000 1 535 PTPW Pratama Widya Tbk. 1,535 1,585 50 3.26 1,012 4,549,200 7,030,532,000 2 536 PTRO Petrosea Tbk. 1,725 1,800 75 4.35 1,079 4,095,200 7,269,409,500 1 537 PTSN Sat Nusapersada Tbk 190 206 16 8.42 5,511 72,917,900 15,348,694,200 1 538 PTSP Pioneerindo Gourmet International Tbk. 3,750 4,000 250 6.67 2 300 1,175,000 2 539 PUDP Pudjiadi Prestige Tbk. 258 244 -14 -5.43 2 300 73,600 1 540 PURA Putra Rajawali Kencana Tbk. 124 130 6 4.84 39,152 124,487,800 15,809,777,900 2 541 PURE Trinitan Metals and Minerals Tbk. 110 113 3 2.73 1,768 17,513,200 2,050,025,200 1 542 PWON Pakuwon Jati Tbk. 424 418 -6 -1.42 4,347 140,800,300 59,433,342,200 1 543 PYFA Pyridam Farma Tbk 700 755 55 7.86 251 634,700 477,257,500 2 544 PZZA Sarimelati Kencana Tbk. 660 645 -15 -2.27 585 1,591,400 1,032,040,000 1 545 RAJA Rukun Raharja Tbk. 115 114 -1 -0.87 434 6,994,900 792,418,200 1 546 RALS Ramayana Lestari Sentosa Tbk. 565 555 -10 -1.77 891 5,093,600 2,845,648,500 1 547 RANC Supra Boga Lestari Tbk. 410 410 0 0.00 57 498,000 204,181,800 1 548 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 0 0.00 1 100 5,000 1 549 RDTX Roda Vivatex Tbk 5,100 5,100 0 0.00 0 0 0 1 550 REAL Repower Asia Indonesia Tbk. 50 50 0 0.00 1,230 11,959,500 598,452,100 2 551 RELI Reliance Sekuritas Indonesia Tbk. 292 292 0 0.00 0 0 0 1 552 RICY Ricky Putra Globalindo Tbk 94 94 0 0.00 12 28,200 2,643,500 1 553 RIGS Rig Tenders Indonesia Tbk. 228 218 -10 -4.39 10 17,900 3,854,400 2 554 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 555 RISE Jaya Sukses Makmur Sentosa Tbk. 450 444 -6 -1.33 140 401,000 179,239,600 2 556 RMBA Bentoel Internasional Investama Tbk. 230 240 10 4.35 11 19,000 4,381,600 1 557 RODA Pikko Land Development Tbk. 51 50 -1 -1.96 46 471,800 23,590,100 2 558 RONY Aesler Grup Internasional Tbk. 170 160 -10 -5.88 14 9,400 1,505,500 2 559 ROTI Nippon Indosari Corpindo Tbk. 1,210 1,210 0 0.00 107 280,700 338,202,000 1 560 RUIS Radiant Utama Interinsco Tbk. 170 168 -2 -1.18 1 300 50,400 2 561 SAFE Steady Safe Tbk 192 186 -6 -3.12 13 105,700 19,666,200 2 562 SAME Sarana Meditama Metropolitan Tbk. 64 65 1 1.56 1,955 60,121,700 3,961,674,400 2 563 SAMF Saraswanti Anugerah Makmur Tbk. 382 370 -12 -3.14 10 8,000 2,963,200 1 564 SAPX Satria Antaran Prima Tbk. 2,250 2,250 0 0.00 2 10,000 22,500,000 2 565 SATU Kota Satu Properti Tbk. 50 50 0 0.00 0 0 0 2 566 SBAT Sejahtera Bintang Abadi Textile Tbk. 102 102 0 0.00 90 967,900 98,984,500 2 567 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,600 9,600 0 0.00 10 11,100 106,235,000 1 568 SCMA Surya Citra Media Tbk. 1,235 1,220 -15 -1.21 778 10,017,000 12,255,761,500 1 569 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 29,000 0 0.00 0 0 0 2 570 SDMU Sidomulyo Selaras Tbk. 50 50 0 0.00 7 700 35,000 2 571 SDPC Millennium Pharmacon International Tbk. 129 129 0 0.00 169 928,900 119,934,000 1 572 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 775 775 0 0.00 0 0 0 1 573 SFAN Surya Fajar Capital Tbk. 985 985 0 0.00 3 600 578,000 2 574 SGRO Sampoerna Agro Tbk. 1,950 1,935 -15 -0.77 104 680,300 1,319,453,500 1 575 SHID Hotel Sahid Jaya International Tbk. 3,650 3,650 0 0.00 0 0 0 2 576 SHIP Sillo Maritime Perdana Tbk. 600 600 0 0.00 115 627,700 375,400,500 2 577 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,210 1,210 0 0.00 1,078 1,990,500 2,411,991,500 1 578 SILO Siloam International Hospitals Tbk. 5,050 4,990 -60 -1.19 94 36,000 179,594,000 1 579 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 580 SIMP Salim Ivomas Pratama Tbk. 304 320 16 5.26 4,411 67,512,900 21,750,261,400 1 581 SINI Singaraja Putra Tbk. 600 610 10 1.67 13 10,700 6,531,500 2 582 SIPD Sierad Produce Tbk. 990 970 -20 -2.02 1 1,500 1,455,000 2 583 SKBM Sekar Bumi Tbk. 264 246 -18 -6.82 2 2,000 499,200 2 584 SKLT Sekar Laut Tbk. 1,610 1,610 0 0.00 0 0 0 2 585 SKRN Superkrane Mitra Utama Tbk. 620 620 0 0.00 42 141,100 87,493,000 2 586 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 587 SLIS Gaya Abadi Sempurna Tbk. 5,125 5,100 -25 -0.49 75 268,100 1,367,580,000 2 588 SMAR Smart Tbk. 3,180 3,230 50 1.57 16 8,300 26,525,000 2 589 SMBR Semen Baturaja (Persero) Tbk. 366 370 4 1.09 4,250 45,912,000 17,220,933,000 1 590 SMCB Solusi Bangun Indonesia Tbk. 1,035 1,025 -10 -0.97 25 25,400 26,035,500 1 591 SMDM Suryamas Dutamakmur Tbk. 93 99 6 6.45 6 800 74,200 2 592 SMDR Samudera Indonesia Tbk. 234 232 -2 -0.85 124 730,400 171,195,200 1 593 SMGR Semen Indonesia (Persero) Tbk. 9,350 9,450 100 1.07 2,049 3,087,900 29,009,662,500 1 594 SMKL Satyamitra Kemas Lestari Tbk. 179 176 -3 -1.68 15 203,400 36,298,800 1 595 SMMA Sinarmas Multiartha Tbk. 16,250 16,250 0 0.00 12 2,700 43,870,000 1 596 SMMT Golden Eagle Energy Tbk. 83 84 1 1.20 621 3,603,200 333,332,100 2 597 SMRA Summarecon Agung Tbk. 590 570 -20 -3.39 3,715 56,728,900 33,153,984,500 1 598 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 599 SMSM Selamat Sempurna Tbk. 1,190 1,165 -25 -2.10 1,398 2,906,800 3,420,783,000 1 600 SOCI Soechi Lines Tbk. 129 125 -4 -3.10 682 10,100,300 1,275,566,100 1 601 SOFA Boston Furniture Industries Tbk. 86 82 -4 -4.65 1,033 1,889,800 157,896,200 3 602 SONA Sona Topas Tourism Industry Tbk. 6,000 6,000 0 0.00 0 0 0 1 603 SOSS Shield On Service Tbk. 396 414 18 4.55 7 1,800 715,200 2 604 SOTS Satria Mega Kencana Tbk. 204 204 0 0.00 1 100 20,400 2 605 SPMA Suparma Tbk. 256 246 -10 -3.91 19 62,100 15,337,000 1 606 SPTO Surya Pertiwi Tbk. 494 488 -6 -1.21 176 597,100 292,309,400 2 607 SQMI Wilton Makmur Indonesia Tbk. 184 181 -3 -1.63 148 1,073,300 195,476,500 2 608 SRAJ Sejahteraraya Anugrahjaya Tbk. 130 129 -1 -0.77 6 39,000 5,031,000 1 609 SRIL Sri Rejeki Isman Tbk. 200 200 0 0.00 1,692 31,217,300 6,211,768,700 1 610 SRSN Indo Acidatama Tbk 59 58 -1 -1.69 186 2,378,800 140,421,700 1 611 SRTG Saratoga Investama Sedaya Tbk. 2,720 2,720 0 0.00 23 15,400 41,896,000 2 612 SSIA Surya Semesta Internusa Tbk. 364 362 -2 -0.55 1,076 22,846,400 8,340,561,000 1 613 SSMS Sawit Sumbermas Sarana Tbk. 830 840 10 1.20 486 3,106,200 2,634,035,000 1 614 SSTM Sunson Textile Manufacture Tbk 670 700 30 4.48 1 100 70,000 2 615 STAR Buana Artha Anugerah Tbk. 130 123 -7 -5.38 11 20,500 2,543,500 1 616 STTP Siantar Top Tbk. 8,400 8,200 -200 -2.38 20 9,900 82,540,000 2 617 SUGI Sugih Energy Tbk. 50 50 0 0.00 0 0 0 2 618 SULI SLJ Global Tbk. 50 50 0 0.00 2 300,000 15,000,000 1 619 SUPR Solusi Tunas Pratama Tbk. 4,650 4,650 0 0.00 0 0 0 2 620 SURE Super Energy Tbk. 2,930 2,930 0 0.00 0 0 0 2 621 SWAT Sriwahana Adityakarta Tbk. 95 93 -2 -2.11 380 1,279,200 122,132,100 2 622 TALF Tunas Alfin Tbk. 218 216 -2 -0.92 1 100 21,600 2 623 TAMA Lancartama Sejati Tbk. 154 154 0 0.00 53 55,300 8,315,000 2 624 TAMU Pelayaran Tamarin Samudra Tbk. 59 56 -3 -5.08 223 3,524,200 201,962,000 2 625 TARA Sitara Propertindo Tbk. 140 131 -9 -6.43 11 58,100 7,611,100 1 626 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 1 200 10,000 1 627 TBIG Tower Bersama Infrastructure Tbk. 1,125 1,125 0 0.00 1,724 30,993,100 34,943,534,000 1 628 TBLA Tunas Baru Lampung Tbk. 690 715 25 3.62 1,938 16,071,800 11,654,665,500 1 629 TBMS Tembaga Mulia Semanan Tbk. 650 645 -5 -0.77 7 1,200 778,500 2 630 TCID Mandom Indonesia Tbk. 7,125 7,150 25 0.35 18 8,600 61,490,000 1 631 TCPI Transcoal Pacific Tbk. 4,010 3,860 -150 -3.74 11,843 13,891,500 54,710,862,000 2 632 TDPM Tridomain Performance Materials Tbk. 92 91 -1 -1.09 134 2,637,200 240,631,300 1 633 TEBE Dana Brata Luhur Tbk. 1,400 1,400 0 0.00 4 2,300 3,220,000 2 634 TECH Indosterling Technomedia Tbk. 133 134 1 0.75 216 1,318,700 175,468,900 2 635 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 636 TFAS Telefast Indonesia Tbk. 167 162 -5 -2.99 2 200 32,300 2 637 TFCO Tifico Fiber Indonesia Tbk. 320 320 0 0.00 1 100 32,000 2 638 TGKA Tigaraksa Satria Tbk. 6,500 6,400 -100 -1.54 1 200 1,280,000 2 639 TGRA Terregra Asia Energy Tbk. 69 68 -1 -1.45 95 1,339,300 91,399,500 1 640 TIFA Tifa Finance Tbk. 310 306 -4 -1.29 83 619,400 192,247,400 2 641 TINS Timah Tbk. 640 630 -10 -1.56 1,001 15,771,800 9,966,076,000 1 642 TIRA Tira Austenite Tbk 268 268 0 0.00 1 100 26,800 2 643 TIRT Tirta Mahakam Resources Tbk 53 51 -2 -3.77 6 20,500 1,045,900 1 644 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,200 7,100 -100 -1.39 7,069 17,492,300 125,325,390,000 1 645 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,060 3,060 0 0.00 11,923 64,735,500 198,083,137,000 1 646 TMAS Temas Tbk. 102 102 0 0.00 69 124,600 12,665,300 1 647 TMPO Tempo Intimedia Tbk. 143 152 9 6.29 3 10,300 1,495,000 2 648 TNCA Trimuda Nuansa Citra Tbk. 178 182 4 2.25 7 28,700 5,197,600 2 649 TOBA Toba Bara Sejahtra Tbk. 348 348 0 0.00 2 20,000 6,960,000 1 650 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 5 73,500 3,675,000 1 651 TOTL Total Bangun Persada Tbk. 332 322 -10 -3.01 1,548 10,898,300 3,518,597,400 1 652 TOTO Surya Toto Indonesia Tbk. 228 228 0 0.00 26 9,400 2,143,000 2 653 TOWR Sarana Menara Nusantara Tbk. 1,075 1,065 -10 -0.93 13,558 138,054,900 147,876,279,500 1 654 TPIA Chandra Asri Petrochemical Tbk. 7,100 7,100 0 0.00 1,432 4,701,100 33,571,597,500 2 655 TPMA Trans Power Marine Tbk. 324 322 -2 -0.62 1 100 32,200 2 656 TRAM Trada Alam Minera Tbk. 50 50 0 0.00 0 0 0 1 657 TRIL Triwira Insanlestari Tbk. 50 50 0 0.00 0 0 0 2 658 TRIM Trimegah Sekuritas Indonesia Tbk. 120 115 -5 -4.17 41 331,800 38,639,300 1 659 TRIN Perintis Triniti Properti Tbk. 274 272 -2 -0.73 711 14,641,700 3,977,564,200 2 660 TRIO Trikomsel Oke Tbk. 426 426 0 0.00 0 0 0 1 661 TRIS Trisula International Tbk. 220 220 0 0.00 1 300 66,000 2 662 TRST Trias Sentosa Tbk. 380 380 0 0.00 0 0 0 1 663 TRUK Guna Timur Raya Tbk. 120 119 -1 -0.83 18 168,300 20,141,200 2 664 TRUS Trust Finance Indonesia Tbk 334 334 0 0.00 0 0 0 2 665 TSPC Tempo Scan Pacific Tbk. 1,385 1,370 -15 -1.08 106 179,900 247,611,500 1 666 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,710 2,680 -30 -1.11 11 7,900 21,002,000 2 667 TURI Tunas Ridean Tbk. 1,375 1,370 -5 -0.36 17 244,600 336,277,000 1 668 UANG Pakuan Tbk. 560 525 -35 -6.25 29 15,000 7,875,000 2 669 UCID Uni-Charm Indonesia Tbk. 1,505 1,500 -5 -0.33 1,344 2,822,100 4,234,046,500 1 670 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,620 1,600 -20 -1.23 691 16,440,900 26,310,905,500 1 671 UNIC Unggul Indah Cahaya Tbk. 3,800 3,600 -200 -5.26 3 2,800 10,450,000 1 672 UNIT Nusantara Inti Corpora Tbk 139 148 9 6.47 7 3,400 509,500 2 673 UNSP Bakrie Sumatera Plantations Tbk. 58 62 4 6.90 265 4,371,100 273,241,100 1 674 UNTR United Tractors Tbk. 18,450 18,400 -50 -0.27 2,315 2,657,900 48,818,490,000 1 675 UNVR Unilever Indonesia Tbk. 8,125 8,125 0 0.00 4,306 9,056,400 73,330,600,000 1 676 URBN Urban Jakarta Propertindo Tbk. 1,495 1,495 0 0.00 15 155,200 232,004,000 2 677 VICO Victoria Investama Tbk. 79 79 0 0.00 7 1,000 78,200 1 678 VINS Victoria Insurance Tbk. 98 101 3 3.06 99 387,900 38,724,100 2 679 VIVA Visi Media Asia Tbk. 50 50 0 0.00 6 10,600 530,000 1 680 VOKS Voksel Electric Tbk. 204 200 -4 -1.96 38 78,500 15,815,200 1 681 VRNA Verena Multi Finance Tbk. 105 101 -4 -3.81 4 700 70,500 2 682 WAPO Wahana Pronatural Tbk. 65 65 0 0.00 0 0 0 2 683 WEGE Wijaya Karya Bangunan Gedung Tbk. 200 194 -6 -3.00 2,097 23,905,300 4,716,707,000 1 684 WEHA WEHA Transportasi Indonesia Tbk. 78 77 -1 -1.28 74 203,300 15,607,500 1 685 WICO Wicaksana Overseas International Tbk. 580 580 0 0.00 0 0 0 2 686 WIIM Wismilak Inti Makmur Tbk. 240 224 -16 -6.67 2,584 31,408,900 7,148,083,800 1 687 WIKA Wijaya Karya (Persero) Tbk. 1,250 1,205 -45 -3.60 4,359 30,061,800 36,693,866,000 1 688 WINS Wintermar Offshore Marine Tbk. 92 92 0 0.00 0 0 0 1 689 WOMF Wahana Ottomitra Multiartha Tbk. 202 204 2 0.99 29 87,700 17,895,400 1 690 WOOD Integra Indocabinet Tbk. 412 408 -4 -0.97 1,400 23,473,700 9,580,994,400 1 691 WOWS Ginting Jaya Energi Tbk. 96 111 15 15.62 10,747 219,643,100 23,215,660,300 2 692 WSBP Waskita Beton Precast Tbk. 208 202 -6 -2.88 1,925 63,310,700 12,908,724,400 1 693 WSKT Waskita Karya (Persero) Tbk. 725 710 -15 -2.07 2,687 26,329,400 18,731,699,500 1 694 WTON Wijaya Karya Beton Tbk. 300 290 -10 -3.33 1,797 22,255,700 6,495,343,000 1 695 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 4 23,200 1,160,000 2 696 YPAS Yanaprima Hastapersada Tbk 466 486 20 4.29 1 100 48,600 2 697 YULE Yulie Sekuritas Indonesia Tbk. 190 190 0 0.00 0 0 0 2 698 ZBRA Zebra Nusantara Tbk 50 50 0 0.00 0 0 0 2 699 ZINC Kapuas Prima Coal Tbk. 138 137 -1 -0.72 1,520 102,172,900 14,148,584,700 2 700 ZONE Mega Perintis Tbk. 416 416 0 0.00 21 76,200 31,562,200 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------